US Telecommunications Ishares ETF (NY: IYZ )

24.59 -0.55 (-2.19%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 18.90 19.00 18.67 18.83 388,199 +0.09(+0.49%)
Aug 30, 2011 18.56 18.84 18.50 18.74 473,659 +0.12(+0.63%)
Aug 29, 2011 18.35 18.63 18.31 18.62 229,128 +0.50(+2.74%)
Aug 26, 2011 17.79 18.16 17.57 18.12 249,256 +0.15(+0.84%)
Aug 25, 2011 18.32 18.42 17.90 17.97 522,868 -0.40(-2.20%)
Aug 24, 2011 18.10 18.42 18.07 18.37 564,341 +0.25(+1.39%)
Aug 23, 2011 17.62 18.13 17.54 18.12 240,910 +0.64(+3.66%)
Aug 22, 2011 17.91 17.91 17.44 17.48 300,261 -0.05(-0.29%)
Aug 19, 2011 17.62 18.01 17.47 17.53 456,843 -0.26(-1.47%)
Aug 18, 2011 18.14 18.15 17.64 17.79 342,219 -0.73(-3.95%)
Aug 17, 2011 18.40 18.63 18.37 18.52 480,187 +0.23(+1.24%)
Aug 16, 2011 18.32 18.47 18.14 18.30 387,796 -0.10(-0.55%)
Aug 15, 2011 18.07 18.42 18.01 18.40 321,237 +0.54(+3.01%)
Aug 12, 2011 18.07 18.07 17.75 17.86 363,033 +0.08(+0.43%)
Aug 11, 2011 17.25 17.98 17.20 17.79 722,059 +0.58(+3.37%)
Aug 10, 2011 17.39 17.73 17.19 17.20 1,590,160 -0.55(-3.13%)
Aug 09, 2011 18.16 17.76 16.69 17.76 913,029 +0.98(+5.81%)
Aug 08, 2011 17.47 17.76 16.78 16.78 1,169,188 -1.35(-7.42%)
Aug 05, 2011 18.43 18.56 17.65 18.13 933,882 -0.14(-0.78%)
Aug 04, 2011 18.99 19.00 18.26 18.27 1,051,753 -1.02(-5.27%)
Aug 03, 2011 19.11 19.31 18.77 19.29 1,665,016 +0.23(+1.19%)
Aug 02, 2011 19.59 19.59 19.05 19.06 2,103,526 -0.72(-3.65%)
Aug 01, 2011 20.01 20.11 19.60 19.79 1,847,975 +0.08(+0.43%)
Jul 29, 2011 19.53 19.84 19.45 19.70 644,351 -0.11(-0.55%)
Jul 28, 2011 19.90 20.06 19.74 19.81 565,459 -0.23(-1.13%)
Jul 27, 2011 20.27 20.29 20.00 20.04 514,454 -0.29(-1.45%)
Jul 26, 2011 20.36 20.42 20.30 20.33 478,786 -0.04(-0.21%)
Jul 25, 2011 20.43 20.52 20.34 20.38 799,859 -0.26(-1.26%)
Jul 22, 2011 20.57 20.64 20.56 20.64 499,005 +0.03(+0.12%)
Jul 21, 2011 20.48 20.72 20.48 20.61 530,846 +0.20(+0.99%)
Jul 20, 2011 20.53 20.53 20.33 20.41 249,912 -0.07(-0.33%)
Jul 19, 2011 20.30 20.48 20.30 20.48 2,986,027 +0.23(+1.12%)
Jul 18, 2011 20.54 20.54 20.12 20.25 878,560 -0.35(-1.71%)
Jul 15, 2011 20.64 20.72 20.45 20.60 384,453 +0.02(+0.08%)
Jul 14, 2011 20.99 21.05 20.53 20.59 705,111 -0.34(-1.65%)
Jul 13, 2011 20.89 21.09 20.87 20.93 1,280,705 +0.09(+0.44%)
Jul 12, 2011 20.89 21.04 20.83 20.84 1,287,835 -0.09(-0.41%)
Jul 11, 2011 21.11 21.11 20.89 20.92 662,353 -0.35(-1.65%)
Jul 08, 2011 21.27 21.29 21.14 21.27 498,118 -0.14(-0.67%)
Jul 07, 2011 21.51 21.51 21.39 21.42 397,994 +0.10(+0.47%)
Jul 06, 2011 21.18 21.36 21.14 21.32 479,908 +0.08(+0.36%)
Jul 05, 2011 21.28 21.35 21.16 21.24 886,408 -0.04(-0.20%)
Jul 01, 2011 20.77 21.31 20.75 21.28 1,367,635 +0.34(+1.65%)
Jun 30, 2011 20.94 20.97 20.86 20.94 484,056 +0.09(+0.44%)
Jun 29, 2011 20.81 20.88 20.77 20.85 640,196 +0.09(+0.45%)
Jun 28, 2011 20.59 20.76 20.54 20.75 775,978 +0.18(+0.90%)
Jun 27, 2011 20.42 20.60 20.28 20.57 154,134 +0.19(+0.95%)
Jun 24, 2011 20.54 20.59 20.34 20.38 429,816 -0.20(-0.95%)
Jun 23, 2011 20.37 20.57 20.20 20.57 1,232,257 +0.06(+0.29%)
Jun 22, 2011 20.61 20.68 20.51 20.51 225,277 -0.11(-0.53%)
Jun 21, 2011 20.40 20.65 20.38 20.62 2,223,221 +0.30(+1.48%)
Jun 20, 2011 20.31 20.33 20.26 20.32 202,338 +0.10(+0.50%)
Jun 17, 2011 20.26 20.31 20.14 20.22 448,041 +0.08(+0.37%)
Jun 16, 2011 20.15 20.22 20.05 20.14 409,559 -0.01(-0.04%)
Jun 15, 2011 20.28 20.39 20.12 20.15 316,363 -0.28(-1.35%)
Jun 14, 2011 20.38 20.49 20.35 20.43 1,676,077 +0.19(+0.95%)
Jun 13, 2011 20.25 20.34 20.13 20.23 719,482 +0.04(+0.21%)
Jun 10, 2011 20.41 20.42 20.18 20.19 625,749 -0.26(-1.27%)
Jun 09, 2011 20.45 20.51 20.29 20.45 567,160 +0.08(+0.41%)
Jun 08, 2011 20.45 20.50 20.34 20.37 469,158 -0.11(-0.53%)
Jun 07, 2011 20.55 20.64 20.45 20.48 712,219 -0.07(-0.33%)
Jun 06, 2011 20.80 20.80 20.54 20.54 635,807 -0.23(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.